Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 9.68 | 10.01 | 9.66 | 9.85 | 9.85 | +0.19 (+1.97%) | 7,105,430 |
28 Dec 2022 | CNY | 9.92 | 9.92 | 9.58 | 9.66 | 9.66 | -0.22 (-2.23%) | 6,819,602 |
27 Dec 2022 | CNY | 9.96 | 10.03 | 9.78 | 9.88 | 9.88 | -0.07 (-0.70%) | 4,896,848 |
26 Dec 2022 | CNY | 9.95 | 10.06 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 5,378,300 |
23 Dec 2022 | CNY | 9.75 | 10.02 | 9.66 | 9.95 | 9.95 | +0.21 (+2.16%) | 7,438,288 |
22 Dec 2022 | CNY | 9.8 | 9.94 | 9.68 | 9.74 | 9.74 | -0.02 (-0.20%) | 4,910,524 |
21 Dec 2022 | CNY | 9.91 | 9.98 | 9.66 | 9.76 | 9.76 | -0.19 (-1.91%) | 6,297,437 |
20 Dec 2022 | CNY | 10.06 | 10.19 | 9.87 | 9.95 | 9.95 | -0.03 (-0.30%) | 6,299,194 |
19 Dec 2022 | CNY | 10.3 | 10.4 | 9.9 | 9.98 | 9.98 | -0.31 (-3.01%) | 9,057,623 |
16 Dec 2022 | CNY | 10.51 | 10.59 | 10.2 | 10.29 | 10.29 | -0.29 (-2.74%) | 8,876,405 |
15 Dec 2022 | CNY | 10.32 | 10.87 | 10.32 | 10.58 | 10.58 | +0.17 (+1.63%) | 9,790,654 |
14 Dec 2022 | CNY | 10.41 | 10.61 | 10.33 | 10.41 | 10.41 | +0.01 (+0.10%) | 8,028,229 |
13 Dec 2022 | CNY | 10.93 | 10.93 | 10.35 | 10.4 | 10.4 | -0.46 (-4.24%) | 10,410,877 |
12 Dec 2022 | CNY | 10.4 | 10.94 | 10.39 | 10.86 | 10.86 | +0.45 (+4.32%) | 13,476,040 |
9 Dec 2022 | CNY | 10.44 | 10.53 | 10.35 | 10.41 | 10.41 | -0.03 (-0.29%) | 7,597,143 |
8 Dec 2022 | CNY | 10.89 | 10.96 | 10.4 | 10.44 | 10.44 | -0.51 (-4.66%) | 14,748,635 |
7 Dec 2022 | CNY | 11.06 | 11.12 | 10.9 | 10.95 | 10.95 | -0.11 (-0.99%) | 7,987,036 |
6 Dec 2022 | CNY | 11.02 | 11.19 | 10.8 | 11.06 | 11.06 | +0.05 (+0.45%) | 12,277,978 |
5 Dec 2022 | CNY | 11.1 | 11.35 | 10.99 | 11.01 | 11.01 | -0.04 (-0.36%) | 14,159,776 |
2 Dec 2022 | CNY | 10.76 | 11.35 | 10.75 | 11.05 | 11.05 | +0.24 (+2.22%) | 17,480,292 |
1 Dec 2022 | CNY | 10.76 | 10.91 | 10.62 | 10.81 | 10.81 | +0.2 (+1.89%) | 19,545,780 |
30 Nov 2022 | CNY | 10.73 | 10.8 | 10.55 | 10.61 | 10.61 | -0.18 (-1.67%) | 7,676,200 |
29 Nov 2022 | CNY | 10.62 | 10.88 | 10.5 | 10.79 | 10.79 | +0.25 (+2.37%) | 9,230,000 |
28 Nov 2022 | CNY | 10.7 | 11.06 | 10.45 | 10.54 | 10.54 | -0.32 (-2.95%) | 12,536,674 |
25 Nov 2022 | CNY | 11.08 | 11.08 | 10.79 | 10.86 | 10.86 | -0.23 (-2.07%) | 7,550,682 |
24 Nov 2022 | CNY | 11.16 | 11.34 | 11.04 | 11.09 | 11.09 | -0.02 (-0.18%) | 8,622,775 |
23 Nov 2022 | CNY | 11.47 | 11.54 | 10.85 | 11.11 | 11.11 | -0.37 (-3.22%) | 19,191,338 |
22 Nov 2022 | CNY | 11.55 | 11.79 | 11.37 | 11.48 | 11.48 | -0.18 (-1.54%) | 12,023,257 |
21 Nov 2022 | CNY | 11.66 | 11.96 | 11.33 | 11.66 | 11.66 | -0.14 (-1.19%) | 13,429,792 |
18 Nov 2022 | CNY | 12.1 | 12.57 | 11.74 | 11.8 | 11.8 | -0.3 (-2.48%) | 31,343,708 |